Cerus Corp (NQ: CERS )

7.139 USD +0.079 (+1.12%)
Streaming Delayed Price Updated: 11:51 AM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.040 7.195 6.960 7.130 1,306,500 -0.06(-0.83%)
Jul 30, 2020 7.110 7.430 6.880 7.190 3,561,619 +0.17(+2.42%)
Jul 29, 2020 6.800 7.130 6.800 7.020 1,667,687 +0.25(+3.69%)
Jul 28, 2020 6.770 6.940 6.710 6.770 1,233,488 -0.03(-0.44%)
Jul 27, 2020 6.600 6.840 6.530 6.800 1,687,554 +0.26(+3.98%)
Jul 24, 2020 6.520 6.710 6.380 6.540 1,484,700 -0.07(-1.06%)
Jul 23, 2020 6.640 6.895 6.590 6.610 1,434,913 -0.07(-1.05%)
Jul 22, 2020 6.750 6.820 6.620 6.680 1,092,069 -0.09(-1.33%)
Jul 21, 2020 6.950 7.050 6.730 6.770 1,201,356 -0.11(-1.60%)
Jul 20, 2020 6.700 7.050 6.650 6.880 1,283,650 +0.11(+1.62%)
Jul 17, 2020 6.570 6.790 6.495 6.770 1,756,700 +0.21(+3.20%)
Jul 16, 2020 6.710 6.760 6.490 6.560 1,535,494 -0.25(-3.67%)
Jul 15, 2020 6.780 6.940 6.680 6.810 2,025,891 +0.13(+1.95%)
Jul 14, 2020 6.710 6.840 6.410 6.680 2,027,280 -0.04(-0.60%)
Jul 13, 2020 6.970 7.310 6.700 6.720 2,992,118 -0.11(-1.61%)
Jul 10, 2020 6.950 7.000 6.820 6.830 1,357,200 -0.17(-2.43%)
Jul 09, 2020 7.070 7.130 6.820 7.000 1,498,945 -0.07(-0.99%)
Jul 08, 2020 7.130 7.240 6.830 7.070 1,547,857 -0.05(-0.70%)
Jul 07, 2020 7.210 7.490 6.940 7.120 4,458,317 +0.26(+3.79%)
Jul 06, 2020 6.870 7.030 6.800 6.860 1,447,480 +0.10(+1.48%)
Jul 02, 2020 6.830 6.900 6.630 6.760 1,262,600 +0.00(+0.00%)
Jul 01, 2020 6.580 6.840 6.530 6.760 1,133,201 +0.16(+2.42%)
Jun 30, 2020 6.480 6.630 6.340 6.600 1,602,360 +0.09(+1.38%)
Jun 29, 2020 6.900 6.900 6.370 6.510 1,799,069 -0.35(-5.10%)
Jun 26, 2020 6.980 7.170 6.840 6.860 3,516,000 -0.16(-2.28%)
Jun 25, 2020 6.610 7.050 6.510 7.020 2,777,549 +0.36(+5.41%)
Jun 24, 2020 6.680 6.850 6.570 6.660 1,698,859 -0.09(-1.33%)
Jun 23, 2020 6.650 6.830 6.570 6.750 2,346,281 +0.20(+3.05%)
Jun 22, 2020 6.310 6.550 6.210 6.550 1,828,659 +0.23(+3.64%)
Jun 19, 2020 6.250 6.490 6.210 6.320 2,791,500 +0.15(+2.43%)
Jun 18, 2020 6.150 6.330 6.110 6.170 1,089,451 -0.01(-0.16%)
Jun 17, 2020 6.300 6.370 6.120 6.180 1,335,798 -0.09(-1.44%)
Jun 16, 2020 6.450 6.850 6.160 6.270 5,436,166 -0.03(-0.48%)
Jun 15, 2020 5.920 6.370 5.840 6.300 1,886,318 +0.26(+4.30%)
Jun 12, 2020 5.940 6.120 5.750 6.040 2,513,800 +0.44(+7.86%)
Jun 11, 2020 6.360 6.370 5.590 5.600 3,613,602 -1.06(-15.92%)
Jun 10, 2020 5.830 6.720 5.820 6.660 5,856,685 +0.83(+14.24%)
Jun 09, 2020 5.770 5.940 5.675 5.830 1,111,063 -0.01(-0.17%)
Jun 08, 2020 5.880 6.040 5.785 5.840 993,572 -0.06(-1.02%)
Jun 05, 2020 6.000 6.220 5.720 5.900 2,002,000 +0.05(+0.85%)
Jun 04, 2020 6.290 6.351 5.830 5.850 1,644,843 -0.52(-8.16%)
Jun 03, 2020 6.430 6.530 6.330 6.370 1,444,074 -0.04(-0.62%)
Jun 02, 2020 6.490 6.560 6.210 6.410 1,554,742 -0.08(-1.23%)
Jun 01, 2020 6.190 6.650 6.180 6.490 2,408,626 +0.27(+4.34%)
May 29, 2020 6.040 6.230 5.980 6.220 1,676,300 +0.14(+2.30%)
May 28, 2020 5.990 6.250 5.950 6.080 1,872,512 +0.13(+2.18%)
May 27, 2020 6.070 6.070 5.700 5.950 1,905,972 -0.01(-0.17%)
May 26, 2020 6.020 6.190 5.900 5.960 2,504,567 +0.04(+0.68%)
May 22, 2020 5.570 5.930 5.460 5.920 2,231,200 +0.36(+6.47%)
May 21, 2020 5.490 5.630 5.430 5.560 1,270,182 +0.05(+0.91%)
May 20, 2020 5.380 5.550 5.320 5.510 1,312,097 +0.21(+3.96%)
May 19, 2020 5.450 5.485 5.290 5.300 1,029,942 -0.19(-3.46%)
May 18, 2020 5.400 5.580 5.370 5.490 2,320,844 +0.25(+4.77%)
May 15, 2020 5.170 5.255 5.070 5.240 984,300 +0.02(+0.38%)
May 14, 2020 5.130 5.340 5.050 5.220 1,593,641 -0.02(-0.38%)
May 13, 2020 5.670 5.680 5.115 5.240 1,957,743 -0.35(-6.26%)
May 12, 2020 5.730 5.790 5.560 5.590 3,816,433 +0.13(+2.38%)
May 11, 2020 5.420 5.530 5.350 5.460 1,773,086 -0.01(-0.18%)
May 08, 2020 5.660 5.673 5.460 5.470 1,459,400 -0.09(-1.62%)
May 07, 2020 5.410 5.660 5.290 5.560 2,119,658 +0.25(+4.71%)
May 06, 2020 5.240 5.650 5.220 5.310 2,613,220 -0.03(-0.56%)
May 05, 2020 5.330 5.500 5.200 5.340 2,270,496 +0.14(+2.69%)
May 04, 2020 5.760 5.890 5.120 5.200 2,896,898 -0.42(-7.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.